Skip to main content

S&P Biotech SPDR (NY: XBI )

87.27 -1.60 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 81.29 81.29 79.60 80.44 136,477 -1.03(-1.26%)
May 30, 2012 82.07 82.07 80.98 81.47 45,272 -0.94(-1.14%)
May 29, 2012 82.21 82.73 81.40 82.41 269,041 +0.18(+0.22%)
May 25, 2012 82.16 82.25 81.43 82.23 93,373 +0.21(+0.26%)
May 24, 2012 80.87 82.02 80.75 82.02 158,647 +0.92(+1.13%)
May 23, 2012 80.27 81.23 79.48 81.10 227,572 -0.01(-0.01%)
May 22, 2012 81.36 82.45 80.76 81.11 217,711 -0.25(-0.31%)
May 21, 2012 79.09 81.46 78.90 81.36 495,889 +2.67(+3.39%)
May 18, 2012 79.95 79.95 78.09 78.69 443,992 -1.26(-1.58%)
May 17, 2012 83.00 83.23 79.86 79.95 516,446 -2.81(-3.40%)
May 16, 2012 82.86 83.37 82.46 82.76 274,008 +0.11(+0.13%)
May 15, 2012 82.23 83.18 82.18 82.65 521,264 +0.34(+0.41%)
May 14, 2012 82.00 82.85 81.61 82.31 276,688 -0.27(-0.33%)
May 11, 2012 80.73 82.97 80.73 82.58 784,665 +1.42(+1.75%)
May 10, 2012 80.69 81.43 80.26 81.16 275,860 +0.98(+1.22%)
May 09, 2012 79.67 80.40 79.11 80.18 175,981 -0.72(-0.89%)
May 08, 2012 79.65 80.90 78.69 80.90 175,869 +0.36(+0.45%)
May 07, 2012 78.99 81.16 78.99 80.54 107,944 +1.74(+2.21%)
May 04, 2012 80.22 80.22 78.75 78.80 202,401 -1.72(-2.14%)
May 03, 2012 81.96 82.47 80.21 80.52 177,318 -1.57(-1.91%)
May 02, 2012 80.52 82.31 80.52 82.09 57,027 +0.92(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.